Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	2.826.935	1,02%	26,70	26,495	27,03	26,87
23/04/2025	7.147.621	0,00%	26,85	26,42	27,125	26,60
22/04/2025	3.647.785	3,14%	26,30	26,02	26,78	26,60
21/04/2025	5.099.068	-4,83%	26,90	25,43	27,01	25,79
17/04/2025	5.517.953	0,56%	26,77	26,73	27,67	27,10
16/04/2025	3.085.759	-0,99%	27,09	26,82	27,45	26,95
15/04/2025	3.273.665	1,57%	26,95	26,88	27,61	27,22
14/04/2025	3.074.991	1,25%	27,00	26,615	27,04	26,80
11/04/2025	4.395.035	2,64%	25,92	25,42	26,575	26,47
10/04/2025	5.013.298	-1,75%	25,90	25,115	26,34	25,79
09/04/2025	6.871.228	4,13%	24,69	24,39	26,63	26,25
08/04/2025	4.408.877	-0,63%	26,27	24,815	26,52	25,21
07/04/2025	6.006.101	0,32%	24,38	23,95	26,17	25,37
04/04/2025	7.497.192	-8,77%	26,72	25,11	27,09	25,29
03/04/2025	3.746.247	-4,15%	27,86	27,69	28,645	27,72
02/04/2025	2.629.826	1,01%	28,38	28,36	28,94	28,92
01/04/2025	2.538.689	0,35%	28,37	28,09	28,655	28,63
31/03/2025	4.818.947	0,56%	28,17	28,10	28,68	28,53
28/03/2025	2.379.347	0,50%	28,04	27,985	28,45	28,37
27/03/2025	2.588.436	-0,88%	28,49	28,08	28,55	28,23
26/03/2025	2.878.289	-1,21%	29,03	28,35	29,09	28,48
25/03/2025	4.104.728	0,42%	28,83	28,655	29,12	28,83
24/03/2025	3.388.002	2,79%	28,11	28,095	28,79	28,71
21/03/2025	9.356.628	-0,46%	27,99	27,765	28,07	27,93
20/03/2025	2.300.536	0,75%	27,77	27,72	28,16	28,06
19/03/2025	3.386.973	1,20%	27,64	27,46	27,93	27,85
18/03/2025	2.873.308	-0,97%	27,80	27,46	27,92	27,52
17/03/2025	3.244.400	2,55%	27,04	26,97	27,87	27,79
14/03/2025	2.597.932	2,11%	26,82	26,645	27,20	27,10
13/03/2025	2.681.794	0,08%	26,60	26,34	26,78	26,54
12/03/2025	3.323.804	0,42%	26,66	26,325	26,885	26,52
11/03/2025	3.933.817	1,03%	26,15	26,11	26,785	26,41
10/03/2025	4.009.756	0,00%	26,03	25,78	26,405	26,14
07/03/2025	2.948.657	-0,65%	26,31	25,53	26,49	26,14
06/03/2025	3.643.494	-1,57%	26,41	25,855	26,52	26,31
05/03/2025	2.948.068	-0,96%	26,80	26,23	26,945	26,73
04/03/2025	4.443.757	-0,55%	26,91	26,615	27,55	26,99
03/03/2025	4.278.919	0,15%	27,50	26,945	27,87	27,14
28/02/2025	5.653.554	3,40%	26,19	26,19	27,115	27,10
27/02/2025	3.416.958	0,15%	26,27	25,89	26,54	26,21
26/02/2025	3.144.026	0,27%	26,16	25,93	26,31	26,17
25/02/2025	3.671.473	-1,40%	26,44	25,44	26,50	26,10
24/02/2025	3.542.228	0,23%	26,53	26,18	26,83	26,47
21/02/2025	8.658.882	-0,68%	26,54	26,195	26,81	26,41
20/02/2025	3.199.937	-1,12%	26,64	26,225	26,72	26,59
19/02/2025	3.057.700	0,52%	26,75	26,655	27,19	26,89
18/02/2025	3.500.262	0,75%	26,60	26,56	26,945	26,75
14/02/2025	3.359.451	-0,04%	26,63	26,54	26,95	26,55
13/02/2025	4.119.001	1,07%	26,28	26,19	26,75	26,56
12/02/2025	3.996.859	-1,90%	26,36	26,13	26,84	26,28
11/02/2025	4.220.637	-1,03%	26,99	26,395	26,99	26,79
10/02/2025	4.450.193	0,11%	27,20	26,75	27,29	27,07
07/02/2025	2.590.250	0,97%	26,86	26,58	27,22	27,04
06/02/2025	3.637.534	-3,11%	27,55	26,54	27,60	26,78
05/02/2025	3.150.650	0,51%	27,68	27,49	27,88	27,64
04/02/2025	3.729.887	-0,29%	27,35	27,34	27,745	27,50
03/02/2025	3.134.073	0,36%	26,84	26,72	27,785	27,58
31/01/2025	6.977.305	-2,21%	28,10	27,415	28,11	27,48
30/01/2025	3.967.459	2,93%	27,57	27,50	28,205	28,10
29/01/2025	3.484.404	-0,58%	27,57	27,135	27,975	27,30
28/01/2025	5.833.286	0,00%	27,55	26,95	27,60	27,46
27/01/2025	8.865.384	-9,28%	29,20	27,29	29,20	27,46
24/01/2025	3.458.772	-0,69%	30,48	30,18	30,555	30,27
23/01/2025	4.738.965	-0,97%	31,00	30,09	31,14	30,48
22/01/2025	4.547.275	-1,41%	31,45	30,675	31,46	30,78
21/01/2025	6.534.699	3,00%	30,59	30,57	31,475	31,22
17/01/2025	5.133.906	0,83%	29,95	29,89	30,50	30,31
16/01/2025	6.894.854	2,11%	29,41	29,34	30,07	30,06
15/01/2025	3.093.893	1,10%	29,39	29,255	29,58	29,44
14/01/2025	2.878.734	2,10%	28,58	28,49	29,285	29,12
13/01/2025	3.395.012	1,28%	28,25	28,18	28,65	28,52
10/01/2025	3.473.234	-0,46%	28,49	28,025	28,815	28,16
08/01/2025	2.811.207	1,73%	27,75	27,69	28,305	28,29
07/01/2025	2.664.438	-0,07%	27,93	27,70	28,08	27,81
06/01/2025	4.071.747	-1,56%	28,30	27,74	28,39	27,83
03/01/2025	2.511.931	0,57%	28,25	28,14	28,525	28,27
02/01/2025	3.475.939	2,59%	27,62	27,55	28,205	28,11
31/12/2024	2.845.150	0,15%	27,42	27,36	27,74	27,40
30/12/2024	2.216.837	0,66%	27,16	26,935	27,545	27,36
27/12/2024	2.149.708	-0,26%	27,20	27,05	27,36	27,18
26/12/2024	3.558.705	-0,29%	27,23	27,095	27,28	27,25
24/12/2024	1.688.548	1,04%	27,15	26,99	27,39	27,33
23/12/2024	3.250.943	0,74%	26,85	26,55	27,10	27,05
20/12/2024	15.412.595	2,32%	26,23	26,14	26,99	26,85
19/12/2024	6.654.845	1,59%	26,12	25,845	26,505	26,24
18/12/2024	4.416.590	-2,93%	26,59	25,785	26,65	25,83
17/12/2024	4.991.586	0,19%	26,40	26,12	26,71	26,61
16/12/2024	2.799.036	-1,19%	26,70	26,415	26,75	26,56
13/12/2024	2.425.425	-0,07%	26,87	26,71	26,99	26,88
12/12/2024	3.149.464	-0,19%	26,95	26,80	27,19	26,90
11/12/2024	4.165.511	0,22%	27,04	26,885	27,26	26,95
10/12/2024	5.158.835	-0,77%	27,32	26,795	27,41	26,89
09/12/2024	3.501.281	-2,41%	27,78	27,02	27,88	27,10
06/12/2024	2.538.259	-0,72%	27,93	27,635	28,13	27,77
05/12/2024	3.684.307	2,12%	27,52	27,48	28,215	27,97
04/12/2024	2.943.272	-0,11%	27,36	27,125	27,415	27,39
03/12/2024	3.504.200	-0,07%	27,47	27,20	27,55	27,42
02/12/2024	3.229.644	-2,94%	28,23	27,34	28,27	27,44
29/11/2024	2.228.652	0,71%	28,18	28,085	28,34	28,27
27/11/2024	2.453.164	-0,07%	28,05	27,96	28,24	28,07